Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JPSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 45.21 | -0.08 | -0.18% | 45.13 | 45.2999 | 45.13 | 23,801 |
| May 20 2024 | 45.29 | 0.09 | 0.20% | 45.33 | 45.56 | 45.25 | 26,258 |
| May 17 2024 | 45.20 | -0.14 | -0.31% | 45.36 | 45.36 | 45.20 | 15,523 |
| May 16 2024 | 45.34 | 0.00 | 0.00% | 45.39 | 45.39 | 45.25 | 24,488 |
| May 15 2024 | 45.34 | 0.13 | 0.29% | 45.65 | 45.65 | 45.2642 | 121,908 |
| May 14 2024 | 45.21 | 0.44 | 0.98% | 45.06 | 45.3899 | 45.005 | 47,788 |
| May 13 2024 | 44.7703 | 0.10 | 0.22% | 44.96 | 45.095 | 44.7703 | 19,209 |
| May 10 2024 | 44.67 | -0.10 | -0.21% | 44.94 | 44.94 | 44.5297 | 17,780 |
| May 09 2024 | 44.766 | 0.41 | 0.92% | 44.34 | 44.88 | 44.34 | 48,831 |
| May 08 2024 | 44.36 | -0.09 | -0.21% | 44.14 | 44.38 | 44.105 | 37,059 |
| May 07 2024 | 44.4539 | 0.16 | 0.37% | 44.37 | 44.7389 | 44.37 | 17,297 |
| May 06 2024 | 44.29 | 0.50 | 1.14% | 44.21 | 44.335 | 44.19 | 35,734 |
| May 03 2024 | 43.79 | 0.14 | 0.32% | 44.31 | 44.39 | 43.73 | 35,296 |
| May 02 2024 | 43.65 | 0.72 | 1.68% | 43.30 | 43.65 | 43.04 | 20,670 |
| May 01 2024 | 42.93 | 0.09 | 0.21% | 42.87 | 43.6283 | 42.7774 | 20,080 |
| Apr 30 2024 | 42.84 | -0.79 | -1.80% | 43.22 | 43.3258 | 42.79 | 31,928 |
| Apr 29 2024 | 43.625 | 0.27 | 0.61% | 43.55 | 43.66 | 43.39 | 26,673 |
| Apr 26 2024 | 43.36 | 0.31 | 0.73% | 43.17 | 43.46 | 43.1023 | 21,972 |
| Apr 25 2024 | 43.045 | -0.34 | -0.77% | 42.82 | 43.085 | 42.69 | 31,840 |
| Apr 24 2024 | 43.38 | -0.15 | -0.34% | 43.48 | 43.48 | 43.08 | 69,022 |
| Apr 23 2024 | 43.53 | 0.75 | 1.75% | 42.87 | 43.5722 | 42.79 | 35,811 |
| Apr 22 2024 | 42.78 | 0.43 | 1.02% | 42.57 | 42.97 | 42.3763 | 19,506 |
| Apr 19 2024 | 42.35 | 0.26 | 0.62% | 41.87 | 42.50 | 41.87 | 31,552 |
| Apr 18 2024 | 42.0904 | 0.01 | 0.02% | 42.23 | 42.58 | 42.02 | 268,705 |
| Apr 17 2024 | 42.08 | -0.26 | -0.61% | 42.66 | 42.6937 | 42.03 | 53,096 |
| Apr 16 2024 | 42.34 | -0.33 | -0.77% | 42.41 | 42.50 | 42.105 | 18,704 |
| Apr 15 2024 | 42.67 | -0.26 | -0.61% | 43.23 | 43.27 | 42.47 | 22,814 |
| Apr 12 2024 | 42.93 | -0.63 | -1.45% | 43.32 | 43.5299 | 42.82 | 36,147 |
| Apr 11 2024 | 43.56 | 0.17 | 0.39% | 43.55 | 43.7109 | 43.26 | 18,001 |
| Apr 10 2024 | 43.39 | -1.16 | -2.59% | 43.82 | 43.82 | 43.1109 | 23,064 |
| Apr 09 2024 | 44.545 | 0.15 | 0.33% | 44.57 | 44.645 | 44.2501 | 65,546 |
| Apr 08 2024 | 44.3981 | 0.17 | 0.40% | 44.52 | 44.5499 | 44.29 | 21,550 |
| Apr 05 2024 | 44.2231 | 0.17 | 0.38% | 44.06 | 44.365 | 43.89 | 22,407 |
| Apr 04 2024 | 44.0569 | -0.29 | -0.66% | 44.86 | 44.88 | 43.89 | 29,585 |
| Apr 03 2024 | 44.35 | 0.27 | 0.61% | 44.05 | 44.52 | 44.05 | 62,347 |
| Apr 02 2024 | 44.08 | -0.79 | -1.76% | 44.38 | 44.38 | 43.9297 | 31,123 |
| Apr 01 2024 | 44.87 | -0.33 | -0.73% | 45.31 | 45.31 | 44.78 | 56,933 |
| Mar 28 2024 | 45.20 | 0.22 | 0.49% | 45.06 | 45.4201 | 45.06 | 100,690 |
| Mar 27 2024 | 44.98 | 0.93 | 2.11% | 44.28 | 44.98 | 44.28 | 47,056 |
| Mar 26 2024 | 44.05 | -0.15 | -0.34% | 44.45 | 44.45 | 43.93 | 22,597 |
| Mar 25 2024 | 44.20 | -0.03 | -0.07% | 44.30 | 44.42 | 44.16 | 24,374 |
| Mar 22 2024 | 44.23 | -0.48 | -1.07% | 44.71 | 44.7726 | 44.16 | 19,954 |
| Mar 21 2024 | 44.71 | 0.45 | 1.02% | 44.41 | 44.785 | 44.41 | 61,949 |
| Mar 20 2024 | 44.26 | 0.72 | 1.65% | 43.43 | 44.33 | 43.39 | 145,246 |
| Mar 19 2024 | 43.54 | 0.25 | 0.58% | 42.95 | 43.54 | 42.95 | 61,394 |
| Mar 18 2024 | 43.29 | -0.18 | -0.41% | 43.51 | 43.5216 | 43.2173 | 28,387 |
| Mar 15 2024 | 43.47 | 0.10 | 0.23% | 43.37 | 43.52 | 43.165 | 31,307 |
| Mar 14 2024 | 43.37 | -0.57 | -1.30% | 43.87 | 43.87 | 43.0302 | 114,559 |
| Mar 13 2024 | 43.94 | 0.06 | 0.14% | 43.86 | 44.18 | 43.86 | 36,722 |
| Mar 12 2024 | 43.88 | -0.10 | -0.23% | 43.95 | 44.06 | 43.66 | 22,396 |
| Mar 11 2024 | 43.98 | -0.18 | -0.41% | 43.89 | 44.00 | 43.7301 | 18,576 |
| Mar 08 2024 | 44.16 | 0.04 | 0.09% | 44.38 | 44.69 | 43.96 | 32,185 |
| Mar 07 2024 | 44.12 | 0.40 | 0.91% | 43.95 | 44.15 | 43.95 | 26,668 |
| Mar 06 2024 | 43.72 | 0.16 | 0.37% | 43.90 | 43.90 | 43.58 | 43,022 |
| Mar 05 2024 | 43.56 | -0.31 | -0.71% | 43.63 | 43.85 | 43.38 | 24,260 |
| Mar 04 2024 | 43.87 | 0.02 | 0.04% | 44.04 | 44.14 | 43.7744 | 23,481 |
| Mar 01 2024 | 43.8538 | 0.16 | 0.37% | 43.84 | 43.96 | 43.42 | 28,651 |
| Feb 29 2024 | 43.69 | 0.42 | 0.97% | 43.72 | 43.925 | 43.40 | 31,022 |
| Feb 28 2024 | 43.27 | -0.26 | -0.60% | 43.24 | 43.47 | 43.0892 | 29,319 |
| Feb 27 2024 | 43.53 | 0.40 | 0.93% | 43.32 | 43.57 | 43.32 | 29,194 |
| Feb 26 2024 | 43.13 | -0.06 | -0.13% | 43.11 | 43.31 | 42.99 | 33,994 |
| Feb 23 2024 | 43.1854 | 0.19 | 0.43% | 43.12 | 43.3212 | 42.8872 | 26,511 |
| Feb 22 2024 | 43.00 | 0.21 | 0.49% | 42.91 | 43.08 | 42.67 | 57,208 |
